SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719C00250000 | 2024-04-19 2:28PM EDT | 250.00 | 248.50 | 260.02 | 260.82 | 0.00 | - | 4 | 1 | 76.07% |
| SPY240719C00255000 | 2024-04-11 10:54AM EDT | 255.00 | 261.29 | 255.01 | 255.86 | 0.00 | - | - | 3 | 74.32% |
| SPY240719C00270000 | 2024-03-27 9:58AM EDT | 270.00 | 254.57 | 241.20 | 241.95 | 0.00 | - | 4 | 0 | 77.78% |
| SPY240719C00280000 | 2024-04-11 11:56AM EDT | 280.00 | 238.05 | 230.37 | 231.17 | 0.00 | - | - | 49 | 68.19% |
| SPY240719C00285000 | 2024-03-07 2:01PM EDT | 285.00 | 232.88 | 236.35 | 237.36 | 0.00 | - | - | 2 | 109.52% |
| SPY240719C00295000 | 2024-04-11 11:56AM EDT | 295.00 | 223.25 | 215.42 | 216.23 | 0.00 | - | - | 49 | 63.35% |
| SPY240719C00300000 | 2024-04-29 9:46AM EDT | 300.00 | 211.93 | 210.60 | 211.27 | 0.00 | - | 10 | 10 | 62.43% |
| SPY240719C00305000 | 2024-03-19 12:51PM EDT | 305.00 | 215.01 | 197.41 | 198.06 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240719C00310000 | 2024-01-29 4:02PM EDT | 310.00 | 185.74 | 199.55 | 200.38 | 0.00 | - | - | 3 | 50.83% |
| SPY240719C00315000 | 2024-01-29 4:02PM EDT | 315.00 | 180.89 | 194.61 | 195.41 | 0.00 | - | - | 3 | 53.60% |
| SPY240719C00320000 | 2024-04-01 9:32AM EDT | 320.00 | 207.94 | 190.89 | 191.62 | 0.00 | - | 2 | 76 | 57.72% |
| SPY240719C00325000 | 2024-03-14 11:23AM EDT | 325.00 | 193.12 | 189.48 | 190.15 | 0.00 | - | 2 | 75 | 70.72% |
| SPY240719C00335000 | 2024-04-11 10:04AM EDT | 335.00 | 183.04 | 176.07 | 176.79 | 0.00 | - | 50 | 50 | 53.75% |
| SPY240719C00340000 | 2024-04-01 11:53AM EDT | 340.00 | 186.05 | 171.08 | 171.87 | 0.00 | - | 2 | 28 | 52.37% |
| SPY240719C00345000 | 2024-03-18 2:12PM EDT | 345.00 | 174.88 | 159.10 | 160.05 | 0.00 | - | 2 | 80 | 0.00% |
| SPY240719C00350000 | 2024-01-29 4:02PM EDT | 350.00 | 147.13 | 160.54 | 161.24 | 0.00 | - | - | 10 | 48.07% |
| SPY240719C00355000 | 2024-03-28 12:44PM EDT | 355.00 | 173.50 | 156.23 | 156.87 | 0.00 | - | 2 | 9 | 49.38% |
| SPY240719C00360000 | 2024-04-24 10:17AM EDT | 360.00 | 149.91 | 151.42 | 152.16 | 0.00 | - | 3 | 126 | 48.96% |
| SPY240719C00365000 | 2024-04-24 10:18AM EDT | 365.00 | 144.99 | 146.46 | 147.09 | 0.00 | - | 2 | 3 | 47.10% |
| SPY240719C00370000 | 2024-04-25 4:05PM EDT | 370.00 | 141.16 | 141.74 | 142.46 | 0.00 | - | 1 | 18 | 46.88% |
| SPY240719C00375000 | 2024-04-24 2:11PM EDT | 375.00 | 134.89 | 136.68 | 137.41 | 0.00 | - | 2 | 3 | 45.12% |
| SPY240719C00380000 | 2024-04-29 3:49PM EDT | 380.00 | 132.50 | 131.75 | 132.52 | 0.00 | - | 1 | 87 | 43.92% |
| SPY240719C00385000 | 2024-04-24 10:18AM EDT | 385.00 | 125.40 | 126.85 | 127.61 | 0.00 | - | 2 | 191 | 42.65% |
| SPY240719C00390000 | 2024-04-24 10:31AM EDT | 390.00 | 120.74 | 121.95 | 122.71 | 0.00 | - | 1 | 79 | 41.39% |
| SPY240719C00395000 | 2024-04-26 2:00PM EDT | 395.00 | 118.53 | 117.08 | 117.77 | 0.00 | - | 6 | 85 | 40.02% |
| SPY240719C00400000 | 2024-04-24 9:32AM EDT | 400.00 | 110.70 | 112.17 | 112.87 | 0.00 | - | 4 | 19 | 38.76% |
| SPY240719C00405000 | 2024-03-28 12:38PM EDT | 405.00 | 124.76 | 107.26 | 107.86 | 0.00 | - | 3 | 23 | 37.19% |
| SPY240719C00410000 | 2024-04-22 11:48AM EDT | 410.00 | 92.18 | 102.43 | 103.13 | 0.00 | - | 6 | 87 | 36.37% |
| SPY240719C00415000 | 2024-04-26 3:44PM EDT | 415.00 | 98.33 | 97.53 | 98.22 | 0.00 | - | 1 | 170 | 35.05% |
| SPY240719C00420000 | 2024-04-24 3:23PM EDT | 420.00 | 90.66 | 92.67 | 93.41 | 0.00 | - | 1 | 505 | 33.97% |
| SPY240719C00425000 | 2024-04-23 10:17AM EDT | 425.00 | 83.85 | 87.82 | 88.56 | 0.00 | - | 3 | 370 | 32.76% |
| SPY240719C00430000 | 2024-04-29 1:34PM EDT | 430.00 | 85.21 | 83.09 | 83.72 | 0.00 | - | 2 | 659 | 31.56% |
| SPY240719C00435000 | 2024-04-25 11:42AM EDT | 435.00 | 70.51 | 78.34 | 79.02 | 0.00 | - | 3 | 612 | 30.62% |
| SPY240719C00440000 | 2024-04-25 1:04PM EDT | 440.00 | 68.11 | 73.38 | 74.05 | 0.00 | - | 22 | 246 | 29.10% |
| SPY240719C00445000 | 2024-04-24 10:51AM EDT | 445.00 | 66.74 | 68.67 | 69.35 | 0.00 | - | 5 | 503 | 28.08% |
| SPY240719C00450000 | 2024-04-29 9:38AM EDT | 450.00 | 66.09 | 63.86 | 64.54 | 0.00 | - | 5 | 809 | 26.82% |
| SPY240719C00455000 | 2024-04-29 9:38AM EDT | 455.00 | 61.35 | 59.15 | 59.74 | 0.00 | - | 5 | 737 | 25.55% |
| SPY240719C00460000 | 2024-04-29 9:30AM EDT | 460.00 | 56.60 | 54.50 | 55.10 | 0.00 | - | 1 | 713 | 24.50% |
| SPY240719C00461000 | 2024-04-25 11:40AM EDT | 461.00 | 46.64 | 53.63 | 54.27 | 0.00 | - | 23 | 229 | 24.44% |
| SPY240719C00462000 | 2024-04-25 11:33AM EDT | 462.00 | 45.30 | 52.71 | 53.36 | 0.00 | - | 1 | 160 | 24.25% |
| SPY240719C00463000 | 2024-04-18 1:46PM EDT | 463.00 | 46.64 | 51.79 | 52.44 | 0.00 | - | 1 | 178 | 24.04% |
| SPY240719C00464000 | 2024-04-25 1:52PM EDT | 464.00 | 47.20 | 50.88 | 51.53 | 0.00 | - | 2 | 185 | 23.84% |
| SPY240719C00465000 | 2024-04-29 11:10AM EDT | 465.00 | 51.47 | 49.97 | 50.61 | 0.00 | - | 20 | 389 | 23.62% |
| SPY240719C00466000 | 2024-04-12 2:49PM EDT | 466.00 | 53.70 | 49.05 | 49.69 | 0.00 | - | 2 | 214 | 23.40% |
| SPY240719C00467000 | 2024-04-29 12:30PM EDT | 467.00 | 50.00 | 48.08 | 48.66 | 0.00 | - | 1 | 25 | 23.01% |
| SPY240719C00468000 | 2024-04-22 12:16PM EDT | 468.00 | 40.07 | 47.24 | 47.87 | 0.00 | - | 5 | 93 | 22.98% |
| SPY240719C00469000 | 2024-04-25 9:55AM EDT | 469.00 | 38.49 | 46.34 | 46.97 | 0.00 | - | 21 | 163 | 22.78% |
| SPY240719C00470000 | 2024-04-29 10:40AM EDT | 470.00 | 47.16 | 45.36 | 45.95 | 0.00 | - | 5 | 526 | 22.41% |
| SPY240719C00471000 | 2024-04-22 12:15PM EDT | 471.00 | 37.46 | 44.54 | 45.16 | 0.00 | - | 2 | 44 | 22.36% |
| SPY240719C00472000 | 2024-04-29 1:31PM EDT | 472.00 | 45.41 | 43.64 | 44.27 | 0.00 | - | 5 | 770 | 22.16% |
| SPY240719C00473000 | 2024-04-19 1:00PM EDT | 473.00 | 35.96 | 42.75 | 43.37 | 0.00 | - | 5 | 108 | 21.95% |
| SPY240719C00474000 | 2024-04-25 11:33AM EDT | 474.00 | 35.08 | 41.86 | 42.47 | 0.00 | - | 1 | 61 | 21.73% |
| SPY240719C00475000 | 2024-04-29 12:30PM EDT | 475.00 | 42.78 | 40.98 | 41.59 | 0.00 | - | 1 | 250 | 21.54% |
| SPY240719C00476000 | 2024-04-29 11:16AM EDT | 476.00 | 41.57 | 40.21 | 40.80 | 0.00 | - | 1,408 | 1,527 | 21.46% |
| SPY240719C00477000 | 2024-03-18 2:41PM EDT | 477.00 | 49.47 | 35.49 | 36.07 | 0.00 | - | 2 | 15 | 15.71% |
| SPY240719C00478000 | 2024-04-29 3:02PM EDT | 478.00 | 38.78 | 38.46 | 39.05 | 0.00 | - | 3 | 433 | 21.07% |
| SPY240719C00479000 | 2024-04-29 3:02PM EDT | 479.00 | 37.94 | 37.42 | 37.98 | 0.00 | - | 3 | 337 | 20.61% |
| SPY240719C00480000 | 2024-04-29 11:39AM EDT | 480.00 | 37.66 | 36.57 | 37.09 | 0.00 | - | 3 | 1,220 | 20.38% |
| SPY240719C00481000 | 2024-04-26 12:19PM EDT | 481.00 | 36.71 | 35.88 | 36.45 | 0.00 | - | 4 | 49 | 20.48% |
| SPY240719C00482000 | 2024-04-29 2:32PM EDT | 482.00 | 35.41 | 35.02 | 35.59 | 0.00 | - | 1 | 152 | 20.28% |
| SPY240719C00483000 | 2024-04-24 1:48PM EDT | 483.00 | 33.44 | 34.04 | 34.58 | 0.00 | - | 8 | 137 | 19.88% |
| SPY240719C00484000 | 2024-04-16 11:29AM EDT | 484.00 | 33.50 | 33.34 | 33.89 | 0.00 | - | 2 | 8 | 19.89% |
| SPY240719C00485000 | 2024-04-29 4:01PM EDT | 485.00 | 34.33 | 32.50 | 33.05 | 0.00 | - | 2 | 2,298 | 19.70% |
| SPY240719C00486000 | 2024-04-26 9:50AM EDT | 486.00 | 31.65 | 31.67 | 32.22 | 0.00 | - | 1 | 79 | 19.52% |
| SPY240719C00487000 | 2024-04-25 1:24PM EDT | 487.00 | 26.27 | 30.85 | 31.39 | 0.00 | - | 1 | 1,447 | 19.33% |
| SPY240719C00488000 | 2024-04-25 10:52AM EDT | 488.00 | 23.82 | 29.93 | 30.48 | 0.00 | - | 1 | 847 | 19.04% |
| SPY240719C00489000 | 2024-04-25 3:37PM EDT | 489.00 | 26.39 | 29.06 | 29.57 | 0.00 | - | 4 | 66 | 18.75% |
| SPY240719C00490000 | 2024-04-29 4:04PM EDT | 490.00 | 30.02 | 28.32 | 28.86 | 0.00 | - | 36 | 1,347 | 18.69% |
| SPY240719C00491000 | 2024-04-26 9:50AM EDT | 491.00 | 27.65 | 27.52 | 28.06 | 0.00 | - | 1 | 337 | 18.51% |
| SPY240719C00492000 | 2024-04-25 9:55AM EDT | 492.00 | 20.90 | 26.67 | 27.17 | 0.00 | - | 246 | 406 | 18.23% |
| SPY240719C00493000 | 2024-04-29 9:56AM EDT | 493.00 | 26.99 | 25.89 | 26.39 | 0.00 | - | 1 | 327 | 18.06% |
| SPY240719C00494000 | 2024-04-25 1:33PM EDT | 494.00 | 21.56 | 25.17 | 25.70 | 0.00 | - | 111 | 495 | 17.99% |
| SPY240719C00495000 | 2024-04-26 10:06AM EDT | 495.00 | 24.77 | 24.36 | 24.84 | 0.00 | - | 12 | 994 | 17.72% |
| SPY240719C00496000 | 2024-04-26 11:55AM EDT | 496.00 | 24.50 | 23.74 | 24.23 | 0.00 | - | 1 | 378 | 17.73% |
| SPY240719C00497000 | 2024-04-29 3:39PM EDT | 497.00 | 23.43 | 23.20 | 23.30 | 0.00 | - | 300 | 638 | 17.37% |
| SPY240719C00498000 | 2024-04-26 3:03PM EDT | 498.00 | 23.26 | 22.29 | 22.39 | 0.00 | - | 46 | 330 | 17.02% |
| SPY240719C00499000 | 2024-04-29 10:09AM EDT | 499.00 | 23.03 | 21.61 | 21.71 | 0.00 | - | 3 | 431 | 16.92% |
| SPY240719C00500000 | 2024-04-29 3:59PM EDT | 500.00 | 22.00 | 20.89 | 20.98 | 0.00 | - | 410 | 6,101 | 16.76% |
| SPY240719C00501000 | 2024-04-26 12:26PM EDT | 501.00 | 21.01 | 20.27 | 20.36 | 0.00 | - | 8 | 794 | 16.71% |
| SPY240719C00502000 | 2024-04-29 3:06PM EDT | 502.00 | 19.14 | 19.59 | 19.67 | 0.00 | - | 14 | 1,955 | 16.57% |
| SPY240719C00503000 | 2024-04-29 3:51PM EDT | 503.00 | 19.48 | 18.87 | 18.95 | 0.00 | - | 12 | 565 | 16.39% |
| SPY240719C00504000 | 2024-04-29 3:07PM EDT | 504.00 | 17.79 | 18.21 | 18.28 | 0.00 | - | 10 | 789 | 16.26% |
| SPY240719C00505000 | 2024-04-30 9:30AM EDT | 505.00 | 17.45 | 0.00 | 0.00 | -1.16 | -5.87% | 1 | 1,765 | 0.00% |
| SPY240719C00506000 | 2024-04-29 3:09PM EDT | 506.00 | 16.75 | 16.87 | 16.93 | 0.00 | - | 44 | 1,202 | 15.95% |
| SPY240719C00507000 | 2024-04-29 3:58PM EDT | 507.00 | 17.13 | 16.25 | 16.31 | 0.00 | - | 27 | 775 | 15.84% |
| SPY240719C00508000 | 2024-04-29 3:05PM EDT | 508.00 | 15.40 | 15.47 | 15.53 | 0.00 | - | 63 | 865 | 15.55% |
| SPY240719C00509000 | 2024-04-29 3:10PM EDT | 509.00 | 14.96 | 14.99 | 15.05 | 0.00 | - | 67 | 1,185 | 15.57% |
| SPY240719C00510000 | 2024-04-29 4:00PM EDT | 510.00 | 15.32 | 14.38 | 14.44 | 0.00 | - | 452 | 5,380 | 15.44% |
| SPY240719C00511000 | 2024-04-29 3:54PM EDT | 511.00 | 14.40 | 13.77 | 13.83 | 0.00 | - | 270 | 6,841 | 15.29% |
| SPY240719C00512000 | 2024-04-29 3:48PM EDT | 512.00 | 13.55 | 13.11 | 13.17 | 0.00 | - | 8 | 2,111 | 15.09% |
| SPY240719C00513000 | 2024-04-29 4:04PM EDT | 513.00 | 13.58 | 12.62 | 12.68 | 0.00 | - | 144 | 2,047 | 15.05% |
| SPY240719C00514000 | 2024-04-29 3:49PM EDT | 514.00 | 12.31 | 11.98 | 12.04 | 0.00 | - | 76 | 1,828 | 14.84% |
| SPY240719C00515000 | 2024-04-30 9:30AM EDT | 515.00 | 11.38 | 0.00 | 0.00 | -0.90 | -6.83% | 3 | 12,331 | 0.78% |
| SPY240719C00516000 | 2024-04-29 3:47PM EDT | 516.00 | 11.30 | 10.92 | 10.98 | 0.00 | - | 35 | 3,006 | 14.61% |
| SPY240719C00517000 | 2024-04-29 3:02PM EDT | 517.00 | 10.48 | 10.46 | 10.52 | 0.00 | - | 59 | 2,726 | 14.55% |
| SPY240719C00518000 | 2024-04-29 3:59PM EDT | 518.00 | 10.64 | 9.91 | 9.97 | 0.00 | - | 276 | 926 | 14.39% |
| SPY240719C00519000 | 2024-04-29 3:33PM EDT | 519.00 | 9.65 | 9.40 | 9.46 | 0.00 | - | 81 | 1,075 | 14.25% |
| SPY240719C00520000 | 2024-04-29 4:00PM EDT | 520.00 | 9.85 | 8.94 | 8.99 | 0.00 | - | 195 | 5,286 | 14.14% |
| SPY240719C00521000 | 2024-04-29 3:48PM EDT | 521.00 | 8.84 | 8.54 | 8.59 | 0.00 | - | 127 | 1,738 | 14.10% |
| SPY240719C00522000 | 2024-04-29 3:02PM EDT | 522.00 | 8.13 | 8.04 | 8.09 | 0.00 | - | 203 | 1,470 | 13.93% |
| SPY240719C00523000 | 2024-04-29 3:02PM EDT | 523.00 | 7.70 | 7.67 | 7.71 | 0.00 | - | 88 | 2,120 | 13.88% |
| SPY240719C00524000 | 2024-04-29 4:05PM EDT | 524.00 | 7.95 | 7.25 | 7.27 | 0.00 | - | 529 | 8,331 | 13.75% |
| SPY240719C00525000 | 2024-04-29 4:11PM EDT | 525.00 | 7.47 | 6.87 | 6.92 | 0.00 | - | 569 | 3,409 | 13.71% |
| SPY240719C00526000 | 2024-04-29 3:57PM EDT | 526.00 | 6.96 | 6.47 | 6.52 | 0.00 | - | 241 | 2,007 | 13.60% |
| SPY240719C00527000 | 2024-04-29 11:55AM EDT | 527.00 | 6.51 | 6.12 | 6.17 | 0.00 | - | 307 | 1,341 | 13.53% |
| SPY240719C00528000 | 2024-04-29 3:02PM EDT | 528.00 | 5.78 | 5.68 | 5.73 | 0.00 | - | 48 | 673 | 13.33% |
| SPY240719C00529000 | 2024-04-29 3:49PM EDT | 529.00 | 5.57 | 5.41 | 5.46 | 0.00 | - | 83 | 4,198 | 13.33% |
| SPY240719C00530000 | 2024-04-30 9:30AM EDT | 530.00 | 5.00 | 0.00 | 0.00 | -0.53 | -9.50% | 13 | 10,407 | 1.56% |
| SPY240719C00531000 | 2024-04-29 3:00PM EDT | 531.00 | 4.95 | 4.73 | 4.78 | 0.00 | - | 97 | 1,165 | 13.11% |
| SPY240719C00532000 | 2024-04-29 3:29PM EDT | 532.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 81 | 692 | 1.56% |
| SPY240719C00533000 | 2024-04-29 3:16PM EDT | 533.00 | 4.20 | 4.16 | 4.20 | 0.00 | - | 121 | 5,184 | 12.95% |
| SPY240719C00534000 | 2024-04-29 3:35PM EDT | 534.00 | 3.99 | 3.92 | 3.97 | 0.00 | - | 127 | 517 | 12.93% |
| SPY240719C00535000 | 2024-04-29 3:54PM EDT | 535.00 | 3.96 | 3.66 | 3.70 | 0.00 | - | 164 | 12,080 | 12.83% |
| SPY240719C00536000 | 2024-04-29 3:00PM EDT | 536.00 | 3.58 | 3.39 | 3.44 | 0.00 | - | 61 | 896 | 12.74% |
| SPY240719C00537000 | 2024-04-29 3:00PM EDT | 537.00 | 3.34 | 3.18 | 3.22 | 0.00 | - | 75 | 538 | 12.69% |
| SPY240719C00538000 | 2024-04-29 3:00PM EDT | 538.00 | 3.10 | 2.94 | 2.98 | 0.00 | - | 41 | 782 | 12.59% |
| SPY240719C00539000 | 2024-04-29 3:00PM EDT | 539.00 | 2.91 | 2.73 | 2.77 | 0.00 | - | 52 | 1,296 | 12.52% |
| SPY240719C00540000 | 2024-04-29 4:00PM EDT | 540.00 | 2.92 | 2.56 | 2.60 | 0.00 | - | 543 | 13,134 | 12.49% |
| SPY240719C00545000 | 2024-04-30 9:30AM EDT | 545.00 | 1.71 | 0.00 | 0.00 | -0.27 | -13.30% | 13 | 7,280 | 3.13% |
| SPY240719C00550000 | 2024-04-29 4:00PM EDT | 550.00 | 1.32 | 1.15 | 1.18 | 0.00 | - | 120 | 3,396 | 11.95% |
| SPY240719C00555000 | 2024-04-29 3:27PM EDT | 555.00 | 0.77 | 0.75 | 0.76 | 0.00 | - | 144 | 6,470 | 11.73% |
| SPY240719C00560000 | 2024-04-29 4:06PM EDT | 560.00 | 0.56 | 0.48 | 0.50 | 0.00 | - | 87 | 3,962 | 11.65% |
| SPY240719C00565000 | 2024-04-29 3:00PM EDT | 565.00 | 0.35 | 0.31 | 0.33 | 0.00 | - | 44 | 4,558 | 11.63% |
| SPY240719C00570000 | 2024-04-29 3:58PM EDT | 570.00 | 0.24 | 0.21 | 0.23 | 0.00 | - | 158 | 6,639 | 11.74% |
| SPY240719C00575000 | 2024-04-29 2:03PM EDT | 575.00 | 0.18 | 0.15 | 0.16 | 0.00 | - | 145 | 2,540 | 11.87% |
| SPY240719C00580000 | 2024-04-29 2:24PM EDT | 580.00 | 0.13 | 0.10 | 0.12 | 0.00 | - | 10 | 2,164 | 12.11% |
| SPY240719C00585000 | 2024-04-26 11:34AM EDT | 585.00 | 0.11 | 0.08 | 0.09 | 0.00 | - | 10 | 3,885 | 12.33% |
| SPY240719C00590000 | 2024-04-26 3:58PM EDT | 590.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 14 | 2,567 | 12.79% |
| SPY240719C00595000 | 2024-04-29 9:37AM EDT | 595.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 10 | 2,272 | 12.99% |
| SPY240719C00600000 | 2024-04-30 9:30AM EDT | 600.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 300 | 15,784 | 6.25% |
| SPY240719C00605000 | 2024-04-26 10:43AM EDT | 605.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 2,216 | 13.62% |
| SPY240719C00610000 | 2024-04-26 10:52AM EDT | 610.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 72 | 3,071 | 14.21% |
| SPY240719C00615000 | 2024-04-26 9:47AM EDT | 615.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 50 | 2,788 | 14.36% |
| SPY240719C00620000 | 2024-04-23 1:31PM EDT | 620.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 25 | 817 | 14.94% |
| SPY240719C00625000 | 2024-04-23 1:57PM EDT | 625.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 118 | 15.43% |
| SPY240719C00630000 | 2024-04-29 10:34AM EDT | 630.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 89 | 6.25% |
| SPY240719C00635000 | 2024-04-29 9:30AM EDT | 635.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 541 | 15.92% |
| SPY240719C00640000 | 2024-04-29 10:37AM EDT | 640.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 2,194 | 16.41% |
| SPY240719C00645000 | 2024-04-26 9:30AM EDT | 645.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,387 | 16.99% |
| SPY240719C00650000 | 2024-04-29 10:49AM EDT | 650.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3,000 | 6,869 | 17.38% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719P00250000 | 2024-04-29 3:38PM EDT | 250.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 21 | 3,147 | 53.71% |
| SPY240719P00255000 | 2024-04-26 2:22PM EDT | 255.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 152 | 14,936 | 53.03% |
| SPY240719P00260000 | 2024-04-24 11:20AM EDT | 260.00 | 0.10 | 0.07 | 0.08 | 0.00 | - | 21 | 4,883 | 51.56% |
| SPY240719P00265000 | 2024-04-24 3:28PM EDT | 265.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 370 | 506 | 50.88% |
| SPY240719P00270000 | 2024-04-24 11:40AM EDT | 270.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 123 | 313 | 25.00% |
| SPY240719P00275000 | 2024-04-25 10:32AM EDT | 275.00 | 0.14 | 0.09 | 0.11 | 0.00 | - | 1 | 59 | 49.51% |
| SPY240719P00280000 | 2024-04-25 9:51AM EDT | 280.00 | 0.16 | 0.10 | 0.11 | 0.00 | - | 2 | 2,557 | 48.15% |
| SPY240719P00285000 | 2024-04-25 3:57PM EDT | 285.00 | 0.15 | 0.11 | 0.12 | 0.00 | - | 2 | 685 | 47.27% |
| SPY240719P00290000 | 2024-04-25 1:26PM EDT | 290.00 | 0.17 | 0.12 | 0.13 | 0.00 | - | 32 | 516 | 46.34% |
| SPY240719P00295000 | 2024-04-29 3:04PM EDT | 295.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 30 | 678 | 45.75% |
| SPY240719P00300000 | 2024-04-29 3:03PM EDT | 300.00 | 0.15 | 0.14 | 0.16 | 0.00 | - | 982 | 3,602 | 44.78% |
| SPY240719P00305000 | 2024-04-26 3:19PM EDT | 305.00 | 0.18 | 0.16 | 0.17 | 0.00 | - | 10 | 547 | 43.80% |
| SPY240719P00310000 | 2024-04-29 3:05PM EDT | 310.00 | 0.18 | 0.17 | 0.00 | 0.00 | - | 15 | 108 | 25.00% |
| SPY240719P00315000 | 2024-04-29 3:20PM EDT | 315.00 | 0.19 | 0.18 | 0.20 | 0.00 | - | 12 | 503 | 42.09% |
| SPY240719P00320000 | 2024-04-29 3:50PM EDT | 320.00 | 0.20 | 0.20 | 0.21 | 0.00 | - | 4 | 631 | 41.07% |
| SPY240719P00325000 | 2024-04-26 9:51AM EDT | 325.00 | 0.24 | 0.21 | 0.22 | 0.00 | - | 4 | 768 | 40.04% |
| SPY240719P00330000 | 2024-04-29 3:26PM EDT | 330.00 | 0.24 | 0.23 | 0.24 | 0.00 | - | 17 | 3,700 | 39.23% |
| SPY240719P00335000 | 2024-04-19 4:06PM EDT | 335.00 | 0.57 | 0.24 | 0.26 | 0.00 | - | 864 | 819 | 38.38% |
| SPY240719P00340000 | 2024-04-29 10:17AM EDT | 340.00 | 0.28 | 0.26 | 0.27 | 0.00 | - | 4 | 137 | 37.35% |
| SPY240719P00345000 | 2024-04-23 2:01PM EDT | 345.00 | 0.36 | 0.28 | 0.29 | 0.00 | - | 3 | 338 | 36.48% |
| SPY240719P00350000 | 2024-04-26 3:39PM EDT | 350.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 126 | 3,026 | 12.50% |
| SPY240719P00355000 | 2024-04-29 12:54PM EDT | 355.00 | 0.31 | 0.32 | 0.34 | 0.00 | - | 200 | 842 | 34.82% |
| SPY240719P00360000 | 2024-04-29 12:06PM EDT | 360.00 | 0.33 | 0.34 | 0.36 | 0.00 | - | 412 | 2,260 | 33.89% |
| SPY240719P00365000 | 2024-04-29 10:59AM EDT | 365.00 | 0.37 | 0.37 | 0.38 | 0.00 | - | 53 | 1,000 | 32.96% |
| SPY240719P00370000 | 2024-04-29 3:03PM EDT | 370.00 | 0.41 | 0.39 | 0.41 | 0.00 | - | 3 | 673 | 32.13% |
| SPY240719P00375000 | 2024-04-24 10:40AM EDT | 375.00 | 0.53 | 0.42 | 0.44 | 0.00 | - | 4 | 5,614 | 31.25% |
| SPY240719P00380000 | 2024-04-29 2:12PM EDT | 380.00 | 0.44 | 0.45 | 0.47 | 0.00 | - | 1,206 | 6,618 | 30.37% |
| SPY240719P00385000 | 2024-04-29 10:08AM EDT | 385.00 | 0.52 | 0.48 | 0.50 | 0.00 | - | 1 | 444 | 29.47% |
| SPY240719P00390000 | 2024-04-29 3:58PM EDT | 390.00 | 0.53 | 0.52 | 0.00 | 0.00 | - | 39 | 616 | 12.50% |
| SPY240719P00395000 | 2024-04-29 9:30AM EDT | 395.00 | 0.59 | 0.56 | 0.58 | 0.00 | - | 1 | 912 | 27.78% |
| SPY240719P00400000 | 2024-04-29 4:10PM EDT | 400.00 | 0.60 | 0.61 | 0.63 | 0.00 | - | 146 | 13,007 | 26.97% |
| SPY240719P00405000 | 2024-04-29 3:51PM EDT | 405.00 | 0.66 | 0.66 | 0.68 | 0.00 | - | 406 | 5,031 | 26.12% |
| SPY240719P00410000 | 2024-04-29 3:52PM EDT | 410.00 | 0.72 | 0.00 | 0.73 | 0.00 | - | 1,337 | 3,034 | 25.24% |
| SPY240719P00415000 | 2024-04-29 3:52PM EDT | 415.00 | 0.77 | 0.78 | 0.80 | 0.00 | - | 4,733 | 5,422 | 24.46% |
| SPY240719P00420000 | 2024-04-29 3:52PM EDT | 420.00 | 0.85 | 0.86 | 0.87 | 0.00 | - | 1,780 | 3,893 | 23.63% |
| SPY240719P00425000 | 2024-04-29 3:09PM EDT | 425.00 | 1.01 | 0.94 | 0.96 | 0.00 | - | 57 | 3,759 | 22.86% |
| SPY240719P00430000 | 2024-04-29 3:54PM EDT | 430.00 | 1.02 | 1.05 | 1.07 | 0.00 | - | 1,027 | 8,367 | 22.13% |
| SPY240719P00435000 | 2024-04-29 3:25PM EDT | 435.00 | 1.19 | 1.17 | 1.19 | 0.00 | - | 1,142 | 6,225 | 21.37% |
| SPY240719P00440000 | 2024-04-29 3:24PM EDT | 440.00 | 1.33 | 1.31 | 1.33 | 0.00 | - | 354 | 1,970 | 20.62% |
| SPY240719P00445000 | 2024-04-29 3:20PM EDT | 445.00 | 1.51 | 1.47 | 1.50 | 0.00 | - | 240 | 3,692 | 19.91% |
| SPY240719P00450000 | 2024-04-29 4:13PM EDT | 450.00 | 1.60 | 1.68 | 1.70 | 0.00 | - | 821 | 6,293 | 19.20% |
| SPY240719P00455000 | 2024-04-29 3:47PM EDT | 455.00 | 1.90 | 1.91 | 1.94 | 0.00 | - | 214 | 9,947 | 18.52% |
| SPY240719P00460000 | 2024-04-29 3:58PM EDT | 460.00 | 2.10 | 2.19 | 2.22 | 0.00 | - | 125 | 5,588 | 17.82% |
| SPY240719P00461000 | 2024-04-29 3:52PM EDT | 461.00 | 2.19 | 2.23 | 2.27 | 0.00 | - | 11 | 1,356 | 17.66% |
| SPY240719P00462000 | 2024-04-29 11:36AM EDT | 462.00 | 2.34 | 2.31 | 2.34 | 0.00 | - | 4 | 798 | 17.54% |
| SPY240719P00463000 | 2024-04-29 1:17PM EDT | 463.00 | 2.34 | 2.39 | 2.42 | 0.00 | - | 22 | 1,111 | 17.43% |
| SPY240719P00464000 | 2024-04-29 11:36AM EDT | 464.00 | 2.47 | 2.46 | 2.50 | 0.00 | - | 4 | 905 | 17.32% |
| SPY240719P00465000 | 2024-04-29 4:01PM EDT | 465.00 | 2.39 | 2.54 | 2.57 | 0.00 | - | 2,014 | 33,211 | 17.18% |
| SPY240719P00466000 | 2024-04-29 2:28PM EDT | 466.00 | 2.54 | 2.62 | 2.66 | 0.00 | - | 241 | 2,049 | 17.07% |
| SPY240719P00467000 | 2024-04-29 9:30AM EDT | 467.00 | 2.69 | 2.67 | 2.71 | 0.00 | - | 1 | 1,126 | 16.88% |
| SPY240719P00468000 | 2024-04-29 9:41AM EDT | 468.00 | 2.79 | 2.76 | 2.80 | 0.00 | - | 1 | 926 | 16.77% |
| SPY240719P00469000 | 2024-04-29 4:00PM EDT | 469.00 | 2.69 | 2.86 | 2.90 | 0.00 | - | 5 | 1,325 | 16.66% |
| SPY240719P00470000 | 2024-04-29 3:57PM EDT | 470.00 | 2.83 | 2.95 | 2.99 | 0.00 | - | 658 | 16,056 | 16.54% |
| SPY240719P00471000 | 2024-04-29 3:54PM EDT | 471.00 | 2.95 | 3.03 | 3.06 | 0.00 | - | 512 | 1,282 | 16.37% |
| SPY240719P00472000 | 2024-04-29 3:26PM EDT | 472.00 | 3.17 | 3.10 | 3.14 | 0.00 | - | 40 | 1,874 | 16.21% |
| SPY240719P00473000 | 2024-04-29 3:52PM EDT | 473.00 | 3.16 | 3.24 | 3.28 | 0.00 | - | 433 | 9,694 | 16.15% |
| SPY240719P00474000 | 2024-04-26 3:30PM EDT | 474.00 | 3.43 | 3.32 | 3.36 | 0.00 | - | 13 | 1,657 | 15.99% |
| SPY240719P00475000 | 2024-04-29 3:55PM EDT | 475.00 | 3.30 | 3.41 | 3.45 | 0.00 | - | 969 | 9,241 | 15.83% |
| SPY240719P00476000 | 2024-04-29 3:24PM EDT | 476.00 | 3.61 | 3.53 | 3.56 | 0.00 | - | 134 | 1,730 | 15.70% |
| SPY240719P00477000 | 2024-04-29 4:02PM EDT | 477.00 | 3.41 | 3.65 | 3.69 | 0.00 | - | 282 | 785 | 15.60% |
| SPY240719P00478000 | 2024-04-29 3:15PM EDT | 478.00 | 3.91 | 3.79 | 3.83 | 0.00 | - | 28 | 752 | 15.50% |
| SPY240719P00479000 | 2024-04-29 12:12PM EDT | 479.00 | 3.75 | 3.89 | 3.94 | 0.00 | - | 40 | 6,804 | 15.35% |
| SPY240719P00480000 | 2024-04-29 4:04PM EDT | 480.00 | 3.83 | 4.04 | 4.08 | 0.00 | - | 2,114 | 9,858 | 15.25% |
| SPY240719P00481000 | 2024-04-26 4:12PM EDT | 481.00 | 4.43 | 4.17 | 4.21 | 0.00 | - | 21 | 412 | 15.11% |
| SPY240719P00482000 | 2024-04-29 3:26PM EDT | 482.00 | 4.33 | 4.31 | 4.36 | 0.00 | - | 38 | 7,042 | 15.00% |
| SPY240719P00483000 | 2024-04-29 3:26PM EDT | 483.00 | 4.49 | 4.45 | 4.50 | 0.00 | - | 2 | 927 | 14.87% |
| SPY240719P00484000 | 2024-04-29 12:02PM EDT | 484.00 | 4.46 | 4.63 | 4.67 | 0.00 | - | 2 | 301 | 14.77% |
| SPY240719P00485000 | 2024-04-29 3:58PM EDT | 485.00 | 4.53 | 4.78 | 4.83 | 0.00 | - | 1,643 | 9,172 | 14.65% |
| SPY240719P00486000 | 2024-04-29 10:33AM EDT | 486.00 | 4.72 | 4.93 | 4.98 | 0.00 | - | 2 | 1,229 | 14.51% |
| SPY240719P00487000 | 2024-04-29 3:52PM EDT | 487.00 | 4.95 | 5.06 | 5.10 | 0.00 | - | 51 | 1,339 | 14.32% |
| SPY240719P00488000 | 2024-04-29 3:51PM EDT | 488.00 | 5.15 | 5.28 | 5.32 | 0.00 | - | 1,507 | 2,286 | 14.26% |
| SPY240719P00489000 | 2024-04-29 3:30PM EDT | 489.00 | 5.48 | 5.45 | 5.50 | 0.00 | - | 3 | 534 | 14.13% |
| SPY240719P00490000 | 2024-04-29 4:03PM EDT | 490.00 | 5.30 | 5.60 | 5.65 | 0.00 | - | 2,152 | 9,625 | 13.96% |
| SPY240719P00491000 | 2024-04-29 2:17PM EDT | 491.00 | 5.55 | 5.79 | 5.84 | 0.00 | - | 5,176 | 5,122 | 13.83% |
| SPY240719P00492000 | 2024-04-29 3:24PM EDT | 492.00 | 6.12 | 6.05 | 6.10 | 0.00 | - | 226 | 2,333 | 13.78% |
| SPY240719P00493000 | 2024-04-29 3:32PM EDT | 493.00 | 6.26 | 6.26 | 6.32 | 0.00 | - | 3 | 771 | 13.66% |
| SPY240719P00494000 | 2024-04-29 3:32PM EDT | 494.00 | 6.49 | 6.49 | 6.54 | 0.00 | - | 9 | 857 | 13.54% |
| SPY240719P00495000 | 2024-04-29 4:12PM EDT | 495.00 | 6.32 | 6.66 | 6.71 | 0.00 | - | 283 | 4,534 | 13.35% |
| SPY240719P00496000 | 2024-04-29 3:03PM EDT | 496.00 | 7.21 | 6.96 | 7.01 | 0.00 | - | 2 | 839 | 13.30% |
| SPY240719P00497000 | 2024-04-29 2:37PM EDT | 497.00 | 7.17 | 7.21 | 7.27 | 0.00 | - | 60 | 1,390 | 13.19% |
| SPY240719P00498000 | 2024-04-29 2:55PM EDT | 498.00 | 7.26 | 7.50 | 7.56 | 0.00 | - | 5 | 1,156 | 13.11% |
| SPY240719P00499000 | 2024-04-29 2:44PM EDT | 499.00 | 7.51 | 7.74 | 7.80 | 0.00 | - | 36 | 2,402 | 12.96% |
| SPY240719P00500000 | 2024-04-30 9:30AM EDT | 500.00 | 8.09 | 0.00 | 0.00 | +0.58 | +8.37% | 1 | 9,743 | 0.78% |
| SPY240719P00501000 | 2024-04-29 3:49PM EDT | 501.00 | 8.27 | 8.31 | 8.37 | 0.00 | - | 10 | 4,731 | 12.72% |
| SPY240719P00502000 | 2024-04-29 4:02PM EDT | 502.00 | 8.03 | 8.58 | 8.63 | 0.00 | - | 274 | 2,108 | 12.56% |
| SPY240719P00503000 | 2024-04-29 3:01PM EDT | 503.00 | 8.91 | 8.93 | 8.99 | 0.00 | - | 127 | 1,302 | 12.49% |
| SPY240719P00504000 | 2024-04-29 2:54PM EDT | 504.00 | 8.99 | 9.26 | 9.32 | 0.00 | - | 52 | 2,308 | 12.38% |
| SPY240719P00505000 | 2024-04-29 4:08PM EDT | 505.00 | 9.01 | 9.59 | 9.65 | 0.00 | - | 197 | 5,063 | 12.26% |
| SPY240719P00506000 | 2024-04-29 3:29PM EDT | 506.00 | 10.00 | 9.94 | 10.01 | 0.00 | - | 26 | 1,254 | 12.15% |
| SPY240719P00507000 | 2024-04-29 4:08PM EDT | 507.00 | 9.70 | 10.31 | 10.37 | 0.00 | - | 43 | 8,194 | 12.03% |
| SPY240719P00508000 | 2024-04-29 3:55PM EDT | 508.00 | 10.15 | 10.68 | 10.75 | 0.00 | - | 435 | 1,366 | 11.92% |
| SPY240719P00509000 | 2024-04-29 4:01PM EDT | 509.00 | 10.34 | 11.07 | 11.14 | 0.00 | - | 150 | 752 | 11.81% |
| SPY240719P00510000 | 2024-04-30 9:30AM EDT | 510.00 | 11.49 | 0.00 | 0.00 | +0.72 | +6.65% | 2 | 5,252 | 0.00% |
| SPY240719P00511000 | 2024-04-29 1:53PM EDT | 511.00 | 11.20 | 11.88 | 11.95 | 0.00 | - | 36 | 4,028 | 11.56% |
| SPY240719P00512000 | 2024-04-29 2:28PM EDT | 512.00 | 11.80 | 12.28 | 12.34 | 0.00 | - | 48 | 1,163 | 11.41% |
| SPY240719P00513000 | 2024-04-29 10:13AM EDT | 513.00 | 12.15 | 12.78 | 12.84 | 0.00 | - | 8 | 572 | 11.34% |
| SPY240719P00514000 | 2024-04-29 3:59PM EDT | 514.00 | 12.50 | 13.18 | 13.25 | 0.00 | - | 3,012 | 3,381 | 11.17% |
| SPY240719P00515000 | 2024-04-29 4:01PM EDT | 515.00 | 12.80 | 13.75 | 13.83 | 0.00 | - | 264 | 3,054 | 11.17% |
| SPY240719P00516000 | 2024-04-26 12:34PM EDT | 516.00 | 14.36 | 14.21 | 14.28 | 0.00 | - | 103 | 1,724 | 11.01% |
| SPY240719P00517000 | 2024-04-30 9:30AM EDT | 517.00 | 14.81 | 0.00 | 0.00 | +1.00 | +7.81% | 1 | 1,841 | 0.00% |
| SPY240719P00518000 | 2024-04-29 3:00PM EDT | 518.00 | 15.11 | 15.24 | 15.32 | 0.00 | - | 4 | 1,387 | 10.78% |
| SPY240719P00519000 | 2024-04-29 1:30PM EDT | 519.00 | 14.77 | 15.61 | 16.03 | 0.00 | - | 16 | 2,883 | 10.85% |
| SPY240719P00520000 | 2024-04-29 4:04PM EDT | 520.00 | 15.36 | 16.16 | 16.61 | 0.00 | - | 34 | 3,817 | 10.76% |
| SPY240719P00521000 | 2024-04-26 4:12PM EDT | 521.00 | 17.23 | 16.74 | 17.18 | 0.00 | - | 1 | 1,770 | 10.64% |
| SPY240719P00522000 | 2024-04-26 12:07PM EDT | 522.00 | 18.01 | 17.33 | 17.78 | 0.00 | - | 5 | 1,668 | 10.53% |
| SPY240719P00523000 | 2024-04-29 12:39PM EDT | 523.00 | 17.19 | 17.94 | 18.42 | 0.00 | - | 1 | 1,055 | 10.45% |
| SPY240719P00524000 | 2024-04-29 9:36AM EDT | 524.00 | 17.82 | 18.57 | 19.04 | 0.00 | - | 6 | 477 | 10.33% |
| SPY240719P00525000 | 2024-04-29 3:59PM EDT | 525.00 | 18.45 | 19.22 | 19.70 | 0.00 | - | 1 | 799 | 10.24% |
| SPY240719P00526000 | 2024-04-29 3:47PM EDT | 526.00 | 19.84 | 19.88 | 20.39 | 0.00 | - | 3 | 667 | 10.16% |
| SPY240719P00527000 | 2024-04-29 3:59PM EDT | 527.00 | 19.84 | 20.57 | 21.07 | 0.00 | - | 2 | 235 | 10.05% |
| SPY240719P00528000 | 2024-04-29 12:37PM EDT | 528.00 | 20.31 | 0.00 | 0.00 | 0.00 | - | 6 | 162 | 0.00% |
| SPY240719P00529000 | 2024-04-29 1:25PM EDT | 529.00 | 20.94 | 21.92 | 22.41 | 0.00 | - | 3 | 245 | 9.73% |
| SPY240719P00530000 | 2024-04-29 1:37PM EDT | 530.00 | 21.68 | 22.66 | 23.21 | 0.00 | - | 14 | 575 | 9.71% |
| SPY240719P00531000 | 2024-04-26 3:23PM EDT | 531.00 | 23.04 | 23.34 | 23.86 | 0.00 | - | 18 | 230 | 9.45% |
| SPY240719P00532000 | 2024-04-23 11:56AM EDT | 532.00 | 28.14 | 24.11 | 24.65 | 0.00 | - | 1 | 1,204 | 9.37% |
| SPY240719P00533000 | 2024-04-26 1:23PM EDT | 533.00 | 24.67 | 24.91 | 25.46 | 0.00 | - | 1 | 1,204 | 9.31% |
| SPY240719P00534000 | 2024-04-29 11:38AM EDT | 534.00 | 25.60 | 25.90 | 26.46 | 0.00 | - | 1 | 1,459 | 9.56% |
| SPY240719P00535000 | 2024-04-26 3:22PM EDT | 535.00 | 26.34 | 26.62 | 27.24 | 0.00 | - | 1 | 26 | 9.40% |
| SPY240719P00536000 | 2024-04-26 1:16PM EDT | 536.00 | 27.08 | 27.59 | 28.17 | 0.00 | - | 5 | 7 | 9.51% |
| SPY240719P00537000 | 2024-04-23 3:52PM EDT | 537.00 | 31.52 | 28.35 | 29.00 | 0.00 | - | 4 | 2 | 9.40% |
| SPY240719P00538000 | 2024-04-17 10:03AM EDT | 538.00 | 33.68 | 29.37 | 29.97 | 0.00 | - | 2 | 0 | 9.57% |
| SPY240719P00539000 | 2024-04-17 10:03AM EDT | 539.00 | 34.59 | 30.29 | 30.90 | 0.00 | - | 2 | 1 | 9.64% |
| SPY240719P00540000 | 2024-04-26 3:22PM EDT | 540.00 | 30.72 | 31.17 | 31.84 | 0.00 | - | 4 | 1 | 9.74% |
| SPY240719P00545000 | 2024-04-23 2:32PM EDT | 545.00 | 39.19 | 36.08 | 36.81 | 0.00 | - | 1 | 1 | 10.75% |
| SPY240719P00550000 | 2024-04-26 9:52AM EDT | 550.00 | 41.97 | 41.08 | 41.70 | 0.00 | - | 3 | 5 | 11.51% |
| SPY240719P00555000 | 2024-04-08 11:01AM EDT | 555.00 | 34.90 | 46.08 | 46.81 | 0.00 | - | 1 | 0 | 12.82% |
| SPY240719P00560000 | 2024-04-12 10:52AM EDT | 560.00 | 47.76 | 51.07 | 51.81 | 0.00 | - | 2 | 0 | 13.82% |
| SPY240719P00565000 | 2024-04-17 3:59PM EDT | 565.00 | 63.89 | 56.07 | 56.81 | 0.00 | - | 5 | 0 | 14.79% |
| SPY240719P00575000 | 2024-04-19 12:24PM EDT | 575.00 | 79.50 | 66.07 | 66.81 | 0.00 | - | 1 | 0 | 16.67% |
| SPY240719P00580000 | 2024-04-17 3:49PM EDT | 580.00 | 78.36 | 71.07 | 71.81 | 0.00 | - | 1 | 0 | 17.58% |
| SPY240719P00590000 | 2024-04-12 12:51PM EDT | 590.00 | 79.00 | 81.07 | 81.70 | 0.00 | - | 2 | 0 | 18.94% |
| SPY240719P00595000 | 2024-04-04 3:54PM EDT | 595.00 | 81.10 | 86.08 | 86.78 | 0.00 | - | 1 | 0 | 20.09% |
| SPY240719P00600000 | 2024-04-26 3:54PM EDT | 600.00 | 91.20 | 90.92 | 91.61 | 0.00 | - | 12 | 6 | 20.25% |
| SPY240719P00605000 | 2024-04-26 3:54PM EDT | 605.00 | 96.22 | 96.06 | 96.81 | 0.00 | - | 3 | 0 | 21.88% |
| SPY240719P00615000 | 2024-03-28 3:53PM EDT | 615.00 | 91.27 | 106.45 | 107.06 | 0.00 | - | 2 | 0 | 24.46% |
| SPY240719P00635000 | 2024-04-29 3:50PM EDT | 635.00 | 126.08 | 126.05 | 126.81 | 0.00 | - | 1 | 1 | 26.61% |
| SPY240719P00640000 | 2024-04-29 3:50PM EDT | 640.00 | 131.10 | 131.06 | 131.79 | 0.00 | - | 1 | 0 | 27.27% |
© 2024 Yahoo. All rights reserved.